| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.81 | 8.92 | 0.07 | 0.79% | 8.75 | 8.93 | 73848 | 6547.22 | 0.92% |
| 2025-04-02 | 8.83 | 8.85 | 0.04 | 0.45% | 8.78 | 8.98 | 61734 | 5476.75 | 0.77% |
| 2025-04-01 | 8.88 | 8.81 | -0.03 | -0.34% | 8.80 | 8.93 | 68578 | 6064.46 | 0.86% |
| 2025-03-31 | 8.91 | 8.84 | -0.07 | -0.79% | 8.76 | 8.95 | 112216 | 9941.29 | 1.40% |
| 2025-03-28 | 9.19 | 8.91 | -0.30 | -3.26% | 8.88 | 9.25 | 170100 | 15307.57 | 2.13% |
| 2025-03-27 | 9.17 | 9.21 | 0.03 | 0.33% | 9.10 | 9.35 | 154575 | 14284.56 | 1.93% |
| 2025-03-26 | 9.10 | 9.18 | 0.05 | 0.55% | 9.05 | 9.21 | 134602 | 12346.14 | 1.68% |
| 2025-03-25 | 8.90 | 9.13 | 0.13 | 1.44% | 8.89 | 9.23 | 197830 | 17897.90 | 2.48% |
| 2025-03-24 | 9.27 | 9.00 | -0.08 | -0.88% | 8.87 | 9.30 | 221592 | 19978.85 | 2.77% |
| 2025-03-21 | 8.75 | 9.08 | 0.30 | 3.42% | 8.75 | 9.18 | 226906 | 20430.42 | 2.84% |
| 2025-03-20 | 8.79 | 8.78 | -0.01 | -0.11% | 8.77 | 8.83 | 72772 | 6397.71 | 0.91% |
| 2025-03-19 | 8.84 | 8.79 | -0.08 | -0.90% | 8.79 | 8.87 | 54106 | 4766.96 | 0.68% |
| 2025-03-18 | 8.90 | 8.87 | -0.04 | -0.45% | 8.84 | 8.95 | 56482 | 5015.02 | 0.71% |
| 2025-03-17 | 8.98 | 8.91 | -0.04 | -0.45% | 8.89 | 8.99 | 75408 | 6728.10 | 0.94% |
| 2025-03-14 | 8.92 | 8.95 | 0.03 | 0.34% | 8.84 | 8.95 | 85272 | 7601.42 | 1.07% |
| 2025-03-13 | 9.00 | 8.92 | -0.12 | -1.33% | 8.82 | 9.04 | 106468 | 9465.94 | 1.33% |
| 2025-03-12 | 9.06 | 9.04 | 0.00 | 0.00% | 8.80 | 9.08 | 142367 | 12750.80 | 1.78% |
| 2025-03-11 | 9.02 | 9.04 | -0.10 | -1.09% | 8.95 | 9.11 | 114691 | 10347.65 | 1.44% |
| 2025-03-10 | 9.02 | 9.14 | 0.18 | 2.01% | 9.02 | 9.26 | 198145 | 18108.84 | 2.48% |
| 2025-03-07 | 8.73 | 8.96 | 0.24 | 2.75% | 8.70 | 9.05 | 191566 | 17059.53 | 2.40% |
| 2025-03-06 | 8.76 | 8.72 | -0.04 | -0.46% | 8.60 | 8.78 | 140486 | 12207.72 | 1.76% |
| 2025-03-05 | 8.68 | 8.76 | 0.16 | 1.86% | 8.68 | 9.12 | 197196 | 17437.12 | 2.47% |
| 2025-03-04 | 8.33 | 8.60 | 0.23 | 2.75% | 8.32 | 8.67 | 145039 | 12377.78 | 1.81% |
| 2025-03-03 | 8.27 | 8.37 | 0.12 | 1.45% | 8.27 | 8.48 | 117332 | 9848.70 | 1.47% |
| 2025-02-28 | 8.31 | 8.25 | -0.06 | -0.72% | 8.21 | 8.34 | 67290 | 5562.10 | 0.84% |
| 2025-02-27 | 8.40 | 8.31 | -0.07 | -0.84% | 8.25 | 8.42 | 97764 | 8115.44 | 1.22% |
| 2025-02-26 | 8.36 | 8.38 | 0.02 | 0.24% | 8.36 | 8.48 | 65339 | 5489.88 | 0.82% |
| 2025-02-25 | 8.49 | 8.36 | -0.18 | -2.11% | 8.33 | 8.52 | 74566 | 6276.84 | 0.93% |
| 2025-02-24 | 8.43 | 8.54 | 0.16 | 1.91% | 8.41 | 8.61 | 117755 | 10033.31 | 1.47% |
| 2025-02-21 | 8.44 | 8.38 | -0.07 | -0.83% | 8.37 | 8.48 | 72364 | 6078.36 | 0.91% |
| 2025-02-20 | 8.46 | 8.45 | -0.01 | -0.12% | 8.37 | 8.49 | 71658 | 6038.57 | 0.90% |
| 2025-02-19 | 8.55 | 8.46 | -0.03 | -0.35% | 8.41 | 8.55 | 64220 | 5430.99 | 0.80% |
| 2025-02-18 | 8.55 | 8.49 | -0.09 | -1.05% | 8.47 | 8.61 | 63652 | 5439.90 | 0.80% |
| 2025-02-17 | 8.61 | 8.58 | -0.02 | -0.23% | 8.52 | 8.63 | 64532 | 5527.85 | 0.81% |
| 2025-02-14 | 8.61 | 8.60 | -0.02 | -0.23% | 8.57 | 8.67 | 68525 | 5902.39 | 0.86% |
| 2025-02-13 | 8.62 | 8.62 | 0.02 | 0.23% | 8.58 | 8.70 | 85859 | 7420.11 | 1.07% |
| 2025-02-12 | 8.42 | 8.60 | 0.14 | 1.65% | 8.39 | 8.63 | 93920 | 8040.25 | 1.18% |
| 2025-02-11 | 8.47 | 8.46 | 0.01 | 0.12% | 8.32 | 8.48 | 82197 | 6897.19 | 1.03% |
| 2025-02-10 | 8.46 | 8.45 | 0.00 | 0.00% | 8.43 | 8.59 | 104958 | 8907.97 | 1.31% |
| 2025-02-07 | 8.41 | 8.45 | 0.05 | 0.60% | 8.37 | 8.52 | 81763 | 6915.84 | 1.02% |
| 2025-02-06 | 8.33 | 8.40 | 0.04 | 0.48% | 8.27 | 8.42 | 65163 | 5439.59 | 0.82% |
| 2025-02-05 | 8.56 | 8.36 | -0.11 | -1.30% | 8.30 | 8.56 | 62352 | 5237.14 | 0.78% |
| 2025-01-27 | 8.43 | 8.47 | 0.05 | 0.59% | 8.43 | 8.57 | 52939 | 4509.98 | 0.66% |
| 2025-01-24 | 8.36 | 8.42 | 0.02 | 0.24% | 8.30 | 8.45 | 61982 | 5195.34 | 0.78% |
| 2025-01-23 | 8.48 | 8.40 | -0.04 | -0.47% | 8.39 | 8.56 | 78331 | 6638.32 | 0.98% |
| 2025-01-22 | 8.19 | 8.44 | 0.26 | 3.18% | 8.16 | 8.57 | 140627 | 11830.54 | 1.76% |
| 2025-01-21 | 8.20 | 8.18 | 0.00 | 0.00% | 8.09 | 8.24 | 32949 | 2682.72 | 0.41% |
| 2025-01-20 | 8.22 | 8.18 | -0.02 | -0.24% | 8.16 | 8.27 | 41270 | 3390.05 | 0.52% |
| 2025-01-17 | 8.09 | 8.20 | 0.08 | 0.99% | 8.09 | 8.24 | 42311 | 3459.30 | 0.53% |
| 2025-01-16 | 8.18 | 8.12 | -0.02 | -0.25% | 8.08 | 8.25 | 44343 | 3618.61 | 0.55% |
| 2025-01-15 | 8.20 | 8.14 | -0.06 | -0.73% | 8.10 | 8.20 | 38446 | 3125.53 | 0.48% |
| 2025-01-14 | 7.96 | 8.20 | 0.23 | 2.89% | 7.95 | 8.20 | 63756 | 5173.51 | 0.80% |
| 2025-01-13 | 7.84 | 7.97 | 0.07 | 0.89% | 7.82 | 7.97 | 36700 | 2905.06 | 0.46% |
| 2025-01-10 | 8.02 | 7.90 | -0.16 | -1.99% | 7.89 | 8.08 | 44291 | 3533.77 | 0.55% |
| 2025-01-09 | 7.81 | 8.06 | 0.18 | 2.28% | 7.81 | 8.19 | 84844 | 6833.64 | 1.06% |
| 2025-01-08 | 7.95 | 7.88 | -0.10 | -1.25% | 7.72 | 7.99 | 72911 | 5703.48 | 0.91% |
| 2025-01-07 | 8.05 | 7.98 | -0.08 | -0.99% | 7.87 | 8.07 | 50846 | 4048.33 | 0.64% |
| 2025-01-06 | 8.00 | 8.06 | 0.06 | 0.75% | 7.91 | 8.12 | 56798 | 4562.35 | 0.71% |
| 2025-01-03 | 8.09 | 8.00 | -0.09 | -1.11% | 7.97 | 8.21 | 74166 | 6000.95 | 0.93% |
| 2025-01-02 | 8.27 | 8.09 | -0.18 | -2.18% | 8.04 | 8.39 | 80096 | 6587.93 | 1.00% |
| 2024-12-31 | 8.47 | 8.27 | -0.18 | -2.13% | 8.26 | 8.50 | 52206 | 4357.88 | 0.65% |
| 2024-12-30 | 8.50 | 8.45 | -0.04 | -0.47% | 8.40 | 8.55 | 41881 | 3534.95 | 0.52% |
| 2024-12-27 | 8.36 | 8.49 | 0.15 | 1.80% | 8.31 | 8.53 | 56505 | 4778.25 | 0.71% |
| 2024-12-26 | 8.36 | 8.34 | -0.02 | -0.24% | 8.34 | 8.42 | 41172 | 3447.82 | 0.52% |
| 2024-12-25 | 8.41 | 8.36 | -0.05 | -0.59% | 8.23 | 8.43 | 62020 | 5158.76 | 0.78% |
| 2024-12-24 | 8.35 | 8.41 | 0.07 | 0.84% | 8.34 | 8.48 | 48237 | 4052.68 | 0.60% |
| 2024-12-23 | 8.56 | 8.34 | -0.22 | -2.57% | 8.31 | 8.57 | 78494 | 6617.78 | 0.98% |
| 2024-12-20 | 8.55 | 8.56 | -0.01 | -0.12% | 8.50 | 8.60 | 62562 | 5355.94 | 0.78% |
| 2024-12-19 | 8.57 | 8.57 | -0.08 | -0.92% | 8.47 | 8.61 | 78871 | 6726.08 | 0.99% |
| 2024-12-18 | 8.72 | 8.65 | 0.09 | 1.05% | 8.64 | 8.91 | 100189 | 8787.03 | 1.25% |
| 2024-12-17 | 8.75 | 8.56 | -0.19 | -2.17% | 8.56 | 8.77 | 80596 | 6958.14 | 1.01% |
| 2024-12-16 | 8.75 | 8.75 | 0.01 | 0.11% | 8.67 | 8.85 | 66551 | 5822.08 | 0.83% |
| 2024-12-13 | 9.01 | 8.74 | -0.28 | -3.10% | 8.73 | 9.01 | 124746 | 11006.03 | 1.56% |
| 2024-12-12 | 9.00 | 9.02 | 0.02 | 0.22% | 8.86 | 9.02 | 97128 | 8699.12 | 1.22% |
| 2024-12-11 | 8.99 | 9.00 | -0.01 | -0.11% | 8.97 | 9.09 | 93977 | 8472.05 | 1.18% |
| 2024-12-10 | 9.29 | 9.01 | -0.07 | -0.77% | 8.98 | 9.33 | 193534 | 17695.37 | 2.42% |
| 2024-12-09 | 9.05 | 9.08 | 0.12 | 1.34% | 8.98 | 9.19 | 183921 | 16689.61 | 2.30% |
| 2024-12-06 | 8.94 | 8.96 | 0.02 | 0.22% | 8.86 | 9.01 | 125235 | 11223.37 | 1.57% |
| 2024-12-05 | 8.77 | 8.94 | 0.17 | 1.94% | 8.74 | 9.05 | 156219 | 13896.77 | 1.95% |
| 2024-12-04 | 8.92 | 8.77 | -0.17 | -1.90% | 8.73 | 8.93 | 137586 | 12130.06 | 1.72% |
利尔化学(002258)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
